Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 147,40 | 147,40 | 147,40 | 147,40 | 147,40 | 57 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | 151,03 | 151,03 | 149,80 | 149,80 | 149,80 | 1.596 |
25 apr 2024 | 152,39 | 153,40 | 149,00 | 152,18 | 152,18 | 803 |
24 apr 2024 | 153,21 | 155,40 | 153,00 | 153,00 | 153,00 | 394 |
23 apr 2024 | 152,40 | 154,52 | 152,20 | 152,20 | 152,20 | 1.004 |
22 apr 2024 | 151,40 | 152,80 | 151,40 | 152,29 | 152,29 | 1.037 |
19 apr 2024 | 154,04 | 154,04 | 153,20 | 153,20 | 153,20 | 478 |
18 apr 2024 | 153,40 | 155,40 | 153,40 | 155,40 | 155,40 | 408 |
17 apr 2024 | 156,20 | 157,96 | 155,00 | 156,88 | 156,88 | 117 |
16 apr 2024 | 156,20 | 157,00 | 155,85 | 157,00 | 157,00 | 1.232 |
15 apr 2024 | 160,00 | 160,57 | 159,76 | 160,10 | 160,10 | 760 |
12 apr 2024 | 159,00 | 160,05 | 158,20 | 158,60 | 158,60 | 851 |
11 apr 2024 | 159,00 | 160,91 | 159,00 | 160,60 | 160,60 | 1.591 |
11 apr 2024 | 2.5 Dividendo |
10 apr 2024 | 161,80 | 162,60 | 160,22 | 160,22 | 157,72 | 1.106 |
09 apr 2024 | 159,80 | 161,40 | 159,62 | 159,62 | 157,13 | 245 |
08 apr 2024 | 164,56 | 164,56 | 162,20 | 162,20 | 159,67 | 1.280 |
05 apr 2024 | 163,60 | 163,62 | 162,42 | 163,62 | 161,06 | 305 |
04 apr 2024 | 163,20 | 164,40 | 160,60 | 164,40 | 161,83 | 2.133 |
03 apr 2024 | 160,40 | 161,40 | 160,40 | 161,40 | 158,88 | 725 |
02 apr 2024 | 165,36 | 165,36 | 160,93 | 161,42 | 158,90 | 2.580 |
28 mar 2024 | 161,81 | 162,80 | 161,27 | 161,60 | 159,08 | 1.630 |
27 mar 2024 | 160,60 | 161,80 | 160,00 | 161,80 | 159,28 | 255 |
26 mar 2024 | 159,71 | 160,23 | 159,71 | 160,23 | 157,73 | 838 |
25 mar 2024 | 160,56 | 161,31 | 160,05 | 160,33 | 157,83 | 1.922 |
22 mar 2024 | 155,46 | 158,00 | 155,46 | 158,00 | 155,53 | 620 |
21 mar 2024 | 152,40 | 153,10 | 152,40 | 152,60 | 150,22 | 1.117 |
20 mar 2024 | 149,20 | 152,00 | 149,20 | 149,41 | 147,07 | 287 |
19 mar 2024 | 150,82 | 151,34 | 148,40 | 149,61 | 147,28 | 824 |
18 mar 2024 | 149,20 | 149,40 | 147,00 | 149,40 | 147,07 | 539 |
15 mar 2024 | 147,20 | 149,00 | 146,80 | 146,80 | 144,51 | 375 |
14 mar 2024 | 148,20 | 148,20 | 148,18 | 148,18 | 145,86 | 45 |
13 mar 2024 | 149,01 | 149,01 | 135,00 | 142,75 | 140,52 | 2.924 |
12 mar 2024 | 129,60 | 131,35 | 129,60 | 130,68 | 128,64 | 874 |
11 mar 2024 | 128,83 | 130,00 | 128,83 | 129,94 | 127,91 | 46 |
08 mar 2024 | 129,51 | 129,51 | 129,51 | 129,51 | 127,49 | 52 |
07 mar 2024 | 128,80 | 131,17 | 127,57 | 131,01 | 128,97 | 63 |
06 mar 2024 | 128,45 | 128,98 | 127,81 | 128,20 | 126,20 | 273 |
05 mar 2024 | 128,84 | 129,80 | 128,00 | 128,00 | 126,00 | 386 |
04 mar 2024 | 128,91 | 129,01 | 128,91 | 129,01 | 127,00 | 379 |
01 mar 2024 | 128,60 | 130,40 | 128,60 | 130,40 | 128,37 | 311 |
29 feb 2024 | 130,00 | 130,00 | 128,42 | 129,00 | 126,99 | 138 |
28 feb 2024 | 127,00 | 127,40 | 127,00 | 127,40 | 125,41 | 18 |
27 feb 2024 | 128,22 | 129,00 | 127,00 | 127,65 | 125,66 | 197 |
26 feb 2024 | 127,94 | 129,60 | 127,94 | 129,60 | 127,58 | 302 |
23 feb 2024 | 127,20 | 129,20 | 127,20 | 129,20 | 127,18 | 419 |
22 feb 2024 | 128,80 | 128,80 | 128,20 | 128,80 | 126,79 | 149 |
21 feb 2024 | 125,60 | 126,00 | 124,40 | 124,40 | 122,46 | 348 |
20 feb 2024 | 126,60 | 126,83 | 126,00 | 126,21 | 124,24 | 585 |
19 feb 2024 | 125,60 | 126,44 | 125,60 | 125,80 | 123,84 | 299 |
16 feb 2024 | 126,94 | 127,40 | 126,94 | 127,40 | 125,41 | 141 |
15 feb 2024 | 127,40 | 128,20 | 127,20 | 127,20 | 125,22 | 236 |
14 feb 2024 | 128,00 | 128,37 | 128,00 | 128,00 | 126,00 | 270 |
13 feb 2024 | 125,40 | 126,20 | 123,40 | 126,20 | 124,23 | 435 |
12 feb 2024 | 125,20 | 125,25 | 124,73 | 124,73 | 122,79 | 318 |
09 feb 2024 | 123,20 | 123,85 | 123,20 | 123,20 | 121,28 | 287 |
08 feb 2024 | 124,60 | 125,61 | 124,60 | 125,61 | 123,65 | 1.325 |
07 feb 2024 | 120,40 | 121,60 | 120,40 | 120,58 | 118,69 | 93 |
06 feb 2024 | 123,60 | 123,60 | 120,80 | 122,00 | 120,10 | 76 |
05 feb 2024 | 123,60 | 126,90 | 122,60 | 122,80 | 120,88 | 466 |
02 feb 2024 | 126,43 | 126,60 | 126,43 | 126,60 | 124,62 | 78 |
01 feb 2024 | 129,57 | 129,57 | 127,60 | 127,60 | 125,61 | 424 |
31 gen 2024 | 128,80 | 128,80 | 128,60 | 128,60 | 126,59 | 363 |
30 gen 2024 | 129,40 | 130,00 | 129,40 | 130,00 | 127,98 | 448 |
29 gen 2024 | 130,80 | 130,80 | 127,20 | 128,17 | 126,17 | 112 |
26 gen 2024 | 130,60 | 131,00 | 130,59 | 131,00 | 128,96 | 219 |
25 gen 2024 | 130,00 | 130,00 | 127,20 | 129,41 | 127,39 | 1.115 |
24 gen 2024 | 130,20 | 130,39 | 128,40 | 130,00 | 127,97 | 972 |
23 gen 2024 | 129,20 | 129,20 | 127,95 | 128,00 | 126,00 | 577 |
22 gen 2024 | 125,80 | 128,40 | 125,01 | 125,01 | 123,06 | 915 |
19 gen 2024 | 121,80 | 122,04 | 121,80 | 122,04 | 120,13 | 803 |
18 gen 2024 | 119,60 | 120,20 | 118,57 | 119,40 | 117,53 | 773 |
17 gen 2024 | 118,20 | 118,68 | 116,80 | 118,39 | 116,54 | 1.703 |
16 gen 2024 | 117,00 | 117,41 | 116,00 | 117,20 | 115,37 | 189 |
15 gen 2024 | 118,20 | 118,80 | 118,20 | 118,60 | 116,75 | 107 |
12 gen 2024 | 120,40 | 120,40 | 119,00 | 119,63 | 117,77 | 311 |
11 gen 2024 | 124,00 | 124,00 | 121,18 | 121,20 | 119,31 | 246 |
10 gen 2024 | 124,72 | 127,60 | 124,00 | 124,00 | 122,06 | 365 |
09 gen 2024 | 127,20 | 128,00 | 127,20 | 127,60 | 125,61 | 617 |
08 gen 2024 | 127,46 | 127,81 | 127,04 | 127,81 | 125,82 | 446 |
05 gen 2024 | 129,20 | 129,40 | 127,20 | 127,77 | 125,78 | 866 |
04 gen 2024 | 132,80 | 134,80 | 132,40 | 132,40 | 130,33 | 739 |
03 gen 2024 | 133,40 | 137,00 | 132,60 | 137,00 | 134,86 | 1.595 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 136,40 | 136,80 | 135,40 | 136,40 | 134,27 | 209 |
28 dic 2023 | 135,37 | 135,60 | 135,21 | 135,21 | 133,10 | 230 |
27 dic 2023 | 135,40 | 135,60 | 135,40 | 135,60 | 133,49 | 913 |
22 dic 2023 | 135,73 | 135,73 | 135,40 | 135,40 | 133,29 | 839 |
21 dic 2023 | 133,00 | 135,45 | 132,40 | 135,20 | 133,09 | 384 |
20 dic 2023 | 135,20 | 138,00 | 135,06 | 138,00 | 135,85 | 1.052 |
19 dic 2023 | 132,80 | 136,60 | 132,80 | 136,60 | 134,47 | 1.515 |
18 dic 2023 | 135,20 | 135,20 | 135,00 | 135,20 | 133,09 | 180 |
15 dic 2023 | 135,20 | 135,20 | 134,60 | 135,00 | 132,89 | 5.513 |
14 dic 2023 | 133,32 | 133,40 | 132,06 | 133,40 | 131,32 | 173 |
13 dic 2023 | 127,45 | 128,01 | 127,40 | 128,01 | 126,01 | 164 |
12 dic 2023 | 126,20 | 127,00 | 125,60 | 126,80 | 124,82 | 716 |
11 dic 2023 | 125,00 | 126,80 | 125,00 | 126,06 | 124,09 | 1.425 |
08 dic 2023 | 126,60 | 126,60 | 125,40 | 126,20 | 124,23 | 614 |
07 dic 2023 | 124,00 | 124,39 | 123,40 | 124,16 | 122,22 | 321 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...